Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	65.17	66.68	65.17	66.65	10,569,842	+1.04(+1.59%)
Dec 28, 2012	66.36	66.42	65.51	65.60	8,563,197	-1.28(-1.91%)
Dec 27, 2012	66.84	67.09	66.11	66.88	8,965,977	+0.04(+0.06%)
Dec 26, 2012	67.24	67.34	66.69	66.84	6,643,332	-0.10(-0.16%)
Dec 24, 2012	67.36	67.42	66.86	66.95	3,708,809	-0.67(-0.98%)
Dec 21, 2012	67.53	67.98	66.90	67.61	25,346,414	-0.41(-0.61%)
Dec 20, 2012	67.79	68.20	67.58	68.03	9,530,857	+0.29(+0.43%)
Dec 19, 2012	68.08	68.48	67.72	67.74	12,369,534	-0.12(-0.17%)
Dec 18, 2012	66.89	68.04	66.76	67.85	11,515,740	+0.88(+1.31%)
Dec 17, 2012	66.54	67.08	66.52	66.98	9,893,133	+0.53(+0.80%)
Dec 14, 2012	66.32	66.80	66.19	66.45	9,557,318	-0.06(-0.08%)
Dec 13, 2012	66.89	66.89	66.23	66.50	7,966,645	-0.10(-0.16%)
Dec 12, 2012	66.66	67.29	66.51	66.61	9,683,945	+0.21(+0.32%)
Dec 11, 2012	66.12	66.70	66.04	66.40	9,610,298	+0.48(+0.73%)
Dec 10, 2012	66.00	66.37	65.62	65.92	8,944,007	-0.02(-0.03%)
Dec 07, 2012	65.78	65.94	65.41	65.94	8,029,346	+0.33(+0.51%)
Dec 06, 2012	65.01	65.63	64.89	65.60	11,994,747	+0.79(+1.22%)
Dec 05, 2012	64.33	65.21	64.09	64.81	10,434,087	+0.75(+1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.